Ecovyst Inc (ECVT) Historical Stock Data
9.96 ↑0.05 (0.56%)
As of April 26, 2024, 10:45am EST.
Historical Data
In the past 30 trading days, ECVT is up 0.33% a day on average. There have been 16 days where Ecovyst Inc closed green and 14 days where ECVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.97 | 9.90 | ↓$0.07 (-0.70%) | 9.83 | 9.97 | 412.35K |
| 2024-04-24 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 9.89 | 10.12 | 674.26K |
| 2024-04-23 | 9.87 | 10.10 | ↑$0.23 (2.33%) | 9.87 | 10.13 | 340.11K |
| 2024-04-22 | 9.98 | 9.93 | ↓$0.05 (-0.50%) | 9.87 | 10.06 | 485.59K |
| 2024-04-19 | 9.74 | 9.95 | ↑$0.21 (2.16%) | 9.63 | 9.97 | 535.08K |
| 2024-04-18 | 9.88 | 9.76 | ↓$0.12 (-1.21%) | 9.74 | 9.91 | 419.24K |
| 2024-04-17 | 9.98 | 9.83 | ↓$0.15 (-1.50%) | 9.80 | 10.05 | 439.95K |
| 2024-04-16 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.81 | 10.02 | 551.37K |
| 2024-04-15 | 10.33 | 10.02 | ↓$0.31 (-3.00%) | 10.02 | 10.40 | 407.63K |
| 2024-04-12 | 10.49 | 10.31 | ↓$0.18 (-1.72%) | 10.20 | 10.54 | 476.64K |
| 2024-04-11 | 10.56 | 10.57 | ↑$0.01 (0.09%) | 10.52 | 10.66 | 536.37K |
| 2024-04-10 | 10.63 | 10.45 | ↓$0.18 (-1.69%) | 10.36 | 10.76 | 535.36K |
| 2024-04-09 | 10.69 | 10.77 | ↑$0.08 (0.75%) | 10.56 | 10.79 | 1.29M |
| 2024-04-08 | 10.80 | 10.71 | ↓$0.09 (-0.83%) | 10.67 | 10.86 | 273.06K |
| 2024-04-05 | 10.73 | 10.72 | ↓$0.01 (-0.09%) | 10.58 | 10.76 | 405.83K |
| 2024-04-04 | 11.20 | 10.74 | ↓$0.46 (-4.11%) | 10.72 | 11.21 | 575.09K |
| 2024-04-03 | 10.85 | 11.04 | ↑$0.19 (1.75%) | 10.83 | 11.09 | 705.10K |
| 2024-04-02 | 10.79 | 10.89 | ↑$0.10 (0.93%) | 10.75 | 11.01 | 702.87K |
| 2024-04-01 | 11.15 | 10.95 | ↓$0.20 (-1.79%) | 10.87 | 11.15 | 613.68K |
| 2024-03-28 | 11.13 | 11.15 | ↑$0.02 (0.18%) | 10.99 | 11.35 | 1.61M |
| 2024-03-27 | 10.77 | 11.05 | ↑$0.28 (2.60%) | 10.76 | 11.13 | 1.19M |
| 2024-03-26 | 10.64 | 10.76 | ↑$0.12 (1.13%) | 10.57 | 10.97 | 3.60M |
| 2024-03-25 | 10.36 | 10.52 | ↑$0.16 (1.54%) | 10.24 | 10.64 | 2.32M |
| 2024-03-22 | 10.16 | 10.34 | ↑$0.18 (1.77%) | 10.06 | 10.38 | 1.23M |
| 2024-03-21 | 9.99 | 10.16 | ↑$0.17 (1.70%) | 9.97 | 10.32 | 2.01M |
| 2024-03-20 | 9.34 | 9.99 | ↑$0.65 (6.96%) | 9.30 | 10.00 | 1.17M |
| 2024-03-19 | 9.12 | 9.34 | ↑$0.22 (2.41%) | 9.11 | 9.45 | 872.51K |
| 2024-03-18 | 9.16 | 9.10 | ↓$0.06 (-0.66%) | 9.08 | 9.22 | 631.36K |
| 2024-03-15 | 8.92 | 9.16 | ↑$0.24 (2.69%) | 8.92 | 9.17 | 866.96K |
| 2024-03-14 | 9.08 | 8.98 | ↓$0.10 (-1.10%) | 8.92 | 9.11 | 805.37K |
Create an account or log in to view more rows.
$ECVT News Plz.....
$ECVT wow
looking like it’s going to be a monster day!
$ECVT added more calls on that drop
$ECVT BUY BUY BUY
$ECVT rocket fuel tanks are full. Gonna shoot to the stars
$ECVT how much did you make this past week?
$ECVT overvalued
$ECVT buying all the dips.
$ECVT Like if you’re a bull
$ECVT no pain no gain